KissMeData/001200/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183300,1140956035,3550,3550,3550,3550,5092
20230922,183200,1140956035,3550,3550,3550,3550,0
20230922,183100,1140956035,3550,3550,3550,3550,0
20230922,183000,1140956035,3550,3550,3550,3550,0
20230922,182900,1140956035,3550,3550,3550,3550,0
20230922,182800,1140956035,3550,3550,3550,3550,0
20230922,182700,1140956035,3550,3550,3550,3550,0
20230922,182600,1140956035,3550,3550,3550,3550,0
20230922,182500,1140956035,3550,3550,3550,3550,0
20230922,182400,1140956035,3550,3550,3550,3550,0
20230922,182300,1140956035,3550,3550,3550,3550,0
20230922,182200,1140956035,3550,3550,3550,3550,0
20230922,182100,1140956035,3550,3550,3550,3550,0
20230922,182000,1140956035,3550,3550,3550,3550,0
20230922,181900,1140956035,3550,3550,3550,3550,0
20230922,181800,1140956035,3550,3550,3550,3550,0
20230922,181700,1140956035,3550,3550,3550,3550,0
20230922,181600,1140956035,3550,3550,3550,3550,0
20230922,181500,1140956035,3550,3550,3550,3550,0
20230922,181400,1140956035,3550,3550,3550,3550,0
20230922,181300,1140956035,3550,3550,3550,3550,0
20230922,181200,1140956035,3550,3550,3550,3550,0
20230922,181100,1140956035,3550,3550,3550,3550,0
20230922,181000,1140956035,3550,3550,3550,3550,0
20230922,180900,1140956035,3550,3550,3550,3550,0
20230922,180800,1140956035,3550,3550,3550,3550,0
20230922,180700,1140956035,3550,3550,3550,3550,0
20230922,180600,1140956035,3550,3550,3550,3550,0
20230922,180500,1140956035,3550,3550,3550,3550,0
20230922,180400,1140956035,3550,3550,3550,3550,0
20230922,180300,1140956035,3550,3550,3550,3550,5092
20230922,180200,1140956035,3550,3550,3550,3550,0
20230922,180100,1140956035,3550,3550,3550,3550,0
20230922,180000,1140956035,3550,3550,3550,3550,0
20230922,175900,1140956035,3550,3550,3550,3550,0
20230922,175800,1140956035,3550,3550,3550,3550,0
20230922,175700,1140956035,3550,3550,3550,3550,0
20230922,175600,1140956035,3550,3550,3550,3550,0
20230922,175500,1140956035,3550,3550,3550,3550,0
20230922,175400,1140956035,3550,3550,3550,3550,0
20230922,175300,1140956035,3550,3550,3550,3550,0
20230922,175200,1140956035,3550,3550,3550,3550,0
20230922,175100,1140956035,3550,3550,3550,3550,0
20230922,175000,1140956035,3550,3550,3550,3550,0
20230922,174900,1140956035,3550,3550,3550,3550,0
20230922,174800,1140956035,3550,3550,3550,3550,0
20230922,174700,1140956035,3550,3550,3550,3550,0
20230922,174600,1140956035,3550,3550,3550,3550,0
20230922,174500,1140956035,3550,3550,3550,3550,0
20230922,174400,1140956035,3550,3550,3550,3550,0
20230922,174300,1140956035,3550,3550,3550,3550,0
20230922,174200,1140956035,3550,3550,3550,3550,0
20230922,174100,1140956035,3550,3550,3550,3550,0
20230922,174000,1140956035,3550,3550,3550,3550,0
20230922,173900,1140956035,3550,3550,3550,3550,0
20230922,173800,1140956035,3550,3550,3550,3550,0
20230922,173700,1140956035,3550,3550,3550,3550,0
20230922,173600,1140956035,3550,3550,3550,3550,0
20230922,173500,1140956035,3550,3550,3550,3550,0
20230922,173400,1140956035,3550,3550,3550,3550,0
20230922,173300,1140956035,3550,3550,3550,3550,5092
20230922,173200,1140956035,3550,3550,3550,3550,0
20230922,173100,1140956035,3550,3550,3550,3550,0
20230922,173000,1140956035,3550,3550,3550,3550,0
20230922,172900,1140956035,3550,3550,3550,3550,0
20230922,172800,1140956035,3550,3550,3550,3550,0
20230922,172700,1140956035,3550,3550,3550,3550,0
20230922,172600,1140956035,3550,3550,3550,3550,0
20230922,172500,1140956035,3550,3550,3550,3550,0
20230922,172400,1140956035,3550,3550,3550,3550,0
20230922,172300,1140956035,3550,3550,3550,3550,0
20230922,172200,1140956035,3550,3550,3550,3550,0
20230922,172100,1140956035,3550,3550,3550,3550,0
20230922,172000,1140956035,3550,3550,3550,3550,0
20230922,171900,1140956035,3550,3550,3550,3550,0
20230922,171800,1140956035,3550,3550,3550,3550,0
20230922,171700,1140956035,3550,3550,3550,3550,0
20230922,171600,1140956035,3550,3550,3550,3550,0
20230922,171500,1140956035,3550,3550,3550,3550,0
20230922,171400,1140956035,3550,3550,3550,3550,0
20230922,171300,1140956035,3550,3550,3550,3550,0
20230922,171200,1140956035,3550,3550,3550,3550,0
20230922,171100,1140956035,3550,3550,3550,3550,0
20230922,171000,1140956035,3550,3550,3550,3550,0
20230922,170900,1140956035,3550,3550,3550,3550,0
20230922,170800,1140956035,3550,3550,3550,3550,0
20230922,170700,1140956035,3550,3550,3550,3550,0
20230922,170600,1140956035,3550,3550,3550,3550,0
20230922,170500,1140956035,3550,3550,3550,3550,0
20230922,170400,1140956035,3550,3550,3550,3550,0
20230922,170300,1140956035,3550,3550,3550,3550,5092
20230922,170200,1140956035,3550,3550,3550,3550,0
20230922,170100,1140956035,3550,3550,3550,3550,0
20230922,170000,1140956035,3550,3550,3550,3550,0
20230922,165900,1140956035,3550,3550,3550,3550,0
20230922,165800,1140956035,3550,3550,3550,3550,0
20230922,165700,1140956035,3550,3550,3550,3550,0
20230922,165600,1140956035,3550,3550,3550,3550,0
20230922,165500,1140956035,3550,3550,3550,3550,0
20230922,165400,1140956035,3550,3550,3550,3550,0
20230922,165300,1140956035,3550,3550,3550,3550,0
20230922,165200,1140956035,3550,3550,3550,3550,0
20230922,165100,1140956035,3550,3550,3550,3550,0
20230922,165000,1140956035,3550,3550,3550,3550,0
20230922,164900,1140956035,3550,3550,3550,3550,0
20230922,164800,1140956035,3550,3550,3550,3550,0
20230922,164700,1140956035,3550,3550,3550,3550,0
20230922,164600,1140956035,3550,3550,3550,3550,0
20230922,164500,1140956035,3550,3550,3550,3550,0
20230922,164400,1140956035,3550,3550,3550,3550,0
20230922,164300,1140956035,3550,3550,3550,3550,0
20230922,164200,1140956035,3550,3550,3550,3550,0
20230922,164100,1140956035,3550,3550,3550,3550,0
20230922,164000,1140956035,3550,3550,3550,3550,0
20230922,163900,1140956035,3550,3550,3550,3550,0
20230922,163800,1140956035,3550,3550,3550,3550,0
20230922,163700,1140956035,3550,3550,3550,3550,0
20230922,163600,1140956035,3550,3550,3550,3550,0
20230922,163500,1140956035,3550,3550,3550,3550,0
20230922,163400,1140956035,3550,3550,3550,3550,0
20230922,163300,1140956035,3550,3550,3550,3550,5092
20230922,163200,1140956035,3550,3550,3550,3550,0
20230922,163100,1140956035,3550,3550,3550,3550,0
20230922,163000,1140956035,3550,3550,3550,3550,0
20230922,162900,1140956035,3550,3550,3550,3550,0
20230922,162800,1140956035,3550,3550,3550,3550,0
20230922,162700,1140956035,3550,3550,3550,3550,0
20230922,162600,1140956035,3550,3550,3550,3550,0
20230922,162500,1140956035,3550,3550,3550,3550,0
20230922,162400,1140956035,3550,3550,3550,3550,0
20230922,162300,1140956035,3550,3550,3550,3550,0
20230922,162200,1140956035,3550,3550,3550,3550,0
20230922,162100,1140956035,3550,3550,3550,3550,0
20230922,162000,1140956035,3550,3550,3550,3550,0
20230922,161900,1140956035,3550,3550,3550,3550,0
20230922,161800,1140956035,3550,3550,3550,3550,0
20230922,161700,1140956035,3550,3550,3550,3550,0
20230922,161600,1140956035,3550,3550,3550,3550,0
20230922,161500,1140956035,3550,3550,3550,3550,0
20230922,161400,1140956035,3550,3550,3550,3550,0
20230922,161300,1140956035,3550,3550,3550,3550,0
20230922,161200,1140956035,3550,3550,3550,3550,0
20230922,161100,1140956035,3550,3550,3550,3550,0
20230922,161000,1140956035,3550,3550,3550,3550,0
20230922,160900,1140956035,3550,3550,3550,3550,0
20230922,160800,1140956035,3550,3550,3550,3550,0
20230922,160700,1140956035,3550,3550,3550,3550,0
20230922,160600,1140956035,3550,3550,3550,3550,0
20230922,160500,1140956035,3550,3550,3550,3550,0
20230922,160400,1140956035,3550,3550,3550,3550,0
20230922,160300,1140956035,3550,3550,3550,3550,5092
20230922,160200,1140956035,3550,3550,3550,3550,0
20230922,160100,1140956035,3550,3550,3550,3550,0
20230922,160000,1140956035,3550,3550,3550,3550,0
20230922,155900,1140956035,3550,3550,3550,3550,0
20230922,155800,1140956035,3550,3550,3550,3550,0
20230922,155700,1140956035,3550,3550,3550,3550,0
20230922,155600,1140956035,3550,3550,3550,3550,0
20230922,155500,1140956035,3550,3550,3550,3550,0
20230922,155400,1140956035,3550,3550,3550,3550,0
20230922,155300,1140956035,3550,3550,3550,3550,0
20230922,155200,1140956035,3550,3550,3550,3550,0
20230922,155100,1140956035,3550,3550,3550,3550,0
20230922,155000,1140956035,3550,3550,3550,3550,0
20230922,154900,1140956035,3550,3550,3550,3550,0
20230922,154800,1140956035,3550,3550,3550,3550,0
20230922,154700,1140956035,3550,3550,3550,3550,0
20230922,154600,1140956035,3550,3550,3550,3550,0
20230922,154500,1140956035,3550,3550,3550,3550,0
20230922,154400,1140956035,3550,3550,3550,3550,0
20230922,154300,1140956035,3550,3550,3550,3550,0
20230922,154200,1140956035,3550,3550,3550,3550,0
20230922,154100,1140956035,3550,3550,3550,3550,0
20230922,154000,1140956035,3550,3550,3550,3550,0
20230922,153900,1140956035,3550,3550,3550,3550,0
20230922,153800,1140956035,3550,3550,3550,3550,0
20230922,153700,1140956035,3550,3550,3550,3550,0
20230922,153600,1140956035,3550,3550,3550,3550,0
20230922,153500,1140956035,3550,3550,3550,3550,0
20230922,153400,1140956035,3550,3550,3550,3550,0
20230922,153300,1140956035,3550,3550,3550,3550,5092
20230922,153200,1140956035,3550,3550,3550,3550,0
20230922,153100,1140956035,3550,3550,3550,3550,0
20230922,153000,1140956035,3550,3550,3550,3550,5092
20230922,152900,1122879435,3555,3555,3555,3555,0
20230922,152800,1122879435,3555,3555,3555,3555,0
20230922,152700,1122879435,3555,3555,3555,3555,0
20230922,152600,1122879435,3555,3555,3555,3555,0
20230922,152500,1122879435,3555,3555,3555,3555,0
20230922,152400,1122879435,3555,3555,3555,3555,0
20230922,152300,1122879435,3555,3555,3555,3555,0
20230922,152200,1122879435,3555,3555,3555,3555,0
20230922,152100,1122879435,3555,3555,3555,3555,0
20230922,152000,1122879435,3555,3555,3555,3555,0
20230922,151900,1122879435,3555,3545,3555,3535,753
20230922,151800,1120214425,3550,3545,3550,3545,11
20230922,151700,1120175405,3545,3540,3545,3540,119
20230922,151600,1119753555,3545,3545,3545,3545,11
20230922,151500,1119714560,3540,3540,3540,3540,189
20230922,151400,1119045500,3545,3545,3545,3545,100
20230922,151300,1118691000,3550,3550,3550,3550,11
20230922,151200,1118651950,3540,3540,3540,3540,0
20230922,151100,1118651950,3540,3545,3545,3540,1504
20230922,151000,1113320765,3545,3545,3545,3545,1001
20230922,150900,1109772220,3560,3545,3560,3545,1300
20230922,150800,1105161035,3545,3550,3550,3545,38
20230922,150700,1105026310,3545,3545,3545,3545,1
20230922,150600,1105022765,3550,3550,3550,3550,1
20230922,150500,1105019215,3550,3550,3550,3550,0
20230922,150400,1105019215,3550,3550,3550,3550,1
20230922,150300,1105015665,3550,3550,3550,3550,1
20230922,150200,1105012115,3560,3560,3560,3560,1
20230922,150100,1105008555,3540,3545,3560,3540,352
20230922,150000,1103759860,3550,3545,3550,3535,641
20230922,145900,1101485825,3555,3560,3560,3545,93
20230922,145800,1101155675,3570,3580,3580,3560,299
20230922,145700,1100089010,3570,3540,3585,3540,2148
20230922,145600,1092465620,3535,3540,3540,3535,3032
20230922,145500,1081735180,3545,3545,3545,3545,0
20230922,145400,1081735180,3545,3545,3545,3545,115
20230922,145300,1081327505,3550,3550,3550,3550,0
20230922,145200,1081327505,3550,3550,3550,3550,0
20230922,145100,1081327505,3550,3545,3550,3545,31
20230922,145000,1081217460,3550,3550,3550,3550,0
20230922,144900,1081217460,3550,3550,3550,3550,3
20230922,144800,1081206810,3550,3550,3550,3545,52
20230922,144700,1081022215,3550,3550,3550,3550,1
20230922,144600,1081018665,3550,3550,3550,3550,1
20230922,144500,1081015115,3550,3545,3550,3545,2
20230922,144400,1081008020,3545,3545,3545,3545,0
20230922,144300,1081008020,3545,3545,3545,3545,0
20230922,144200,1081008020,3545,3545,3545,3545,1
20230922,144100,1081004475,3540,3545,3545,3540,6000
20230922,144000,1059762740,3545,3545,3545,3545,6
20230922,143900,1059741470,3545,3555,3555,3545,106
20230922,143800,1059365200,3545,3550,3550,3545,59
20230922,143700,1059155785,3560,3560,3560,3560,2
20230922,143600,1059148665,3565,3565,3565,3565,0
20230922,143500,1059148665,3565,3545,3570,3545,856
20230922,143400,1056109405,3545,3545,3545,3545,147
20230922,143300,1055588290,3540,3540,3540,3540,0
20230922,143200,1055588290,3540,3540,3540,3540,1
20230922,143100,1055584750,3540,3540,3540,3540,0
20230922,143000,1055584750,3540,3540,3540,3540,20
20230922,142900,1055513950,3545,3540,3545,3540,4
20230922,142800,1055499775,3540,3540,3540,3540,0
20230922,142700,1055499775,3540,3540,3540,3540,129
20230922,142600,1055043115,3540,3540,3540,3540,1
20230922,142500,1055039575,3545,3545,3545,3545,0
20230922,142400,1055039575,3545,3545,3545,3545,8
20230922,142300,1055011215,3540,3540,3540,3540,112
20230922,142200,1054614735,3540,3545,3545,3540,15
20230922,142100,1054561610,3545,3545,3545,3545,0
20230922,142000,1054561610,3545,3545,3545,3545,0
20230922,141900,1054561610,3545,3545,3545,3530,132
20230922,141800,1054094670,3545,3545,3545,3540,3
20230922,141700,1054084040,3545,3545,3545,3545,1
20230922,141600,1054080495,3540,3545,3545,3540,5
20230922,141500,1054062780,3545,3545,3545,3545,22
20230922,141400,1053984790,3545,3545,3545,3545,1
20230922,141300,1053981245,3535,3535,3535,3535,132
20230922,141200,1053514625,3540,3535,3540,3530,2132
20230922,141100,1045984560,3540,3555,3555,3540,5259
20230922,141000,1027352955,3560,3560,3560,3560,120
20230922,140900,1026925755,3555,3555,3555,3555,1
20230922,140800,1026922200,3555,3555,3555,3555,0
20230922,140700,1026922200,3555,3555,3555,3555,14
20230922,140600,1026872430,3555,3555,3555,3555,32
20230922,140500,1026758670,3560,3575,3575,3560,347
20230922,140400,1025523260,3565,3555,3575,3555,534
20230922,140300,1023623080,3550,3550,3550,3550,71
20230922,140200,1023371030,3550,3550,3550,3550,0
20230922,140100,1023371030,3550,3550,3550,3550,0
20230922,140000,1023371030,3550,3550,3550,3550,1
20230922,135900,1023367480,3555,3555,3555,3555,0
20230922,135800,1023367480,3555,3555,3555,3555,20
20230922,135700,1023296380,3555,3550,3555,3550,2
20230922,135600,1023289275,3550,3550,3550,3550,225
20230922,135500,1022490525,3555,3555,3555,3555,502
20230922,135400,1020705915,3550,3550,3550,3550,0
20230922,135300,1020705915,3550,3555,3555,3550,11
20230922,135200,1020666815,3555,3555,3555,3555,0
20230922,135100,1020666815,3555,3555,3555,3555,20
20230922,135000,1020595715,3550,3555,3555,3550,30
20230922,134900,1020489070,3555,3555,3555,3555,1098
20230922,134800,1016585680,3555,3555,3555,3555,0
20230922,134700,1016585680,3555,3555,3555,3550,236
20230922,134600,1015746705,3555,3550,3555,3550,2
20230922,134500,1015739600,3550,3550,3550,3550,0
20230922,134400,1015739600,3550,3550,3550,3550,2734
20230922,134300,1006033900,3550,3560,3560,3550,494
20230922,134200,1004277405,3560,3560,3560,3560,0
20230922,134100,1004277405,3560,3560,3560,3560,0
20230922,134000,1004277405,3560,3565,3565,3560,10
20230922,133900,1004241800,3570,3570,3570,3570,0
20230922,133800,1004241800,3570,3570,3570,3570,0
20230922,133700,1004241800,3570,3565,3570,3565,77
20230922,133600,1003966915,3560,3560,3560,3560,0
20230922,133500,1003966915,3560,3565,3565,3555,1784
20230922,133400,997615675,3575,3575,3575,3575,0
20230922,133300,997615675,3575,3570,3575,3560,5021
20230922,133200,979718570,3570,3570,3570,3570,17
20230922,133100,979657880,3570,3575,3575,3570,482
20230922,133000,977934820,3570,3570,3570,3570,0
20230922,132900,977934820,3570,3570,3570,3570,1
20230922,132800,977931250,3570,3565,3570,3565,3
20230922,132700,977920545,3565,3570,3570,3565,36
20230922,132600,977792030,3570,3570,3570,3570,0
20230922,132500,977792030,3570,3565,3570,3565,13
20230922,132400,977745625,3565,3565,3565,3565,0
20230922,132300,977745625,3565,3565,3565,3565,165
20230922,132200,977157400,3565,3560,3565,3560,1371
20230922,132100,972269800,3565,3570,3570,3565,91
20230922,132000,971944945,3570,3570,3570,3570,0
20230922,131900,971944945,3570,3570,3570,3570,0
20230922,131800,971944945,3570,3570,3570,3570,1
20230922,131700,971941375,3570,3570,3570,3570,0
20230922,131600,971941375,3570,3570,3570,3570,1
20230922,131500,971937805,3575,3575,3575,3575,80
20230922,131400,971651805,3575,3575,3575,3575,10
20230922,131300,971616055,3575,3575,3575,3575,50
20230922,131200,971437305,3570,3575,3575,3570,6
20230922,131100,971415875,3580,3580,3580,3580,2
20230922,131000,971408715,3580,3580,3580,3580,2701
20230922,130900,961739135,3580,3580,3580,3580,0
20230922,130800,961739135,3580,3580,3580,3580,0
20230922,130700,961739135,3580,3580,3580,3580,0
20230922,130600,961739135,3580,3580,3580,3580,1
20230922,130500,961735555,3565,3575,3575,3565,5019
20230922,130400,943830650,3575,3580,3580,3575,518
20230922,130300,941976300,3575,3575,3575,3575,8
20230922,130200,941947700,3570,3570,3570,3570,9
20230922,130100,941915570,3570,3575,3575,3570,16
20230922,130000,941858385,3575,3570,3580,3570,236
20230922,125900,941014510,3570,3575,3575,3570,203
20230922,125800,940289170,3575,3575,3575,3575,0
20230922,125700,940289170,3575,3575,3575,3575,0
20230922,125600,940289170,3575,3575,3575,3575,5
20230922,125500,940271295,3580,3580,3580,3580,0
20230922,125400,940271295,3580,3580,3580,3580,0
20230922,125300,940271295,3580,3580,3580,3580,0
20230922,125200,940271295,3580,3580,3580,3580,0
20230922,125100,940271295,3580,3580,3580,3580,2
20230922,125000,940264135,3575,3575,3575,3575,6
20230922,124900,940242685,3575,3575,3575,3575,0
20230922,124800,940242685,3575,3575,3575,3575,1
20230922,124700,940239110,3565,3560,3565,3560,1036
20230922,124600,936546160,3560,3570,3570,3560,2122
20230922,124500,928980155,3570,3570,3570,3570,0
20230922,124400,928980155,3570,3570,3570,3570,125
20230922,124300,928533905,3570,3570,3570,3570,0
20230922,124200,928533905,3570,3570,3570,3570,0
20230922,124100,928533905,3570,3570,3570,3570,500
20230922,124000,926748905,3570,3570,3570,3570,14
20230922,123900,926698925,3570,3575,3575,3570,369
20230922,123800,925379815,3580,3580,3580,3580,4
20230922,123700,925365495,3580,3580,3580,3580,0
20230922,123600,925365495,3580,3580,3580,3580,0
20230922,123500,925365495,3580,3580,3580,3580,0
20230922,123400,925365495,3580,3580,3580,3580,8
20230922,123300,925336855,3585,3585,3585,3585,0
20230922,123200,925336855,3585,3585,3585,3585,0
20230922,123100,925336855,3585,3585,3585,3585,7
20230922,123000,925311760,3585,3585,3585,3585,1
20230922,122900,925308175,3585,3585,3585,3585,0
20230922,122800,925308175,3585,3585,3585,3585,0
20230922,122700,925308175,3585,3585,3585,3585,0
20230922,122600,925308175,3585,3585,3585,3585,0
20230922,122500,925308175,3585,3585,3585,3585,0
20230922,122400,925308175,3585,3585,3585,3585,0
20230922,122300,925308175,3585,3585,3585,3585,0
20230922,122200,925308175,3585,3585,3585,3585,73
20230922,122100,925046470,3575,3575,3575,3575,0
20230922,122000,925046470,3575,3575,3575,3575,720
20230922,121900,922472470,3575,3575,3575,3575,0
20230922,121800,922472470,3575,3575,3575,3575,0
20230922,121700,922472470,3575,3575,3575,3575,0
20230922,121600,922472470,3575,3575,3575,3575,0
20230922,121500,922472470,3575,3575,3575,3575,0
20230922,121400,922472470,3575,3575,3575,3575,0
20230922,121300,922472470,3575,3575,3575,3575,290
20230922,121200,921435720,3570,3570,3570,3570,0
20230922,121100,921435720,3570,3575,3575,3570,686
20230922,121000,918983585,3575,3575,3575,3575,0
20230922,120900,918983585,3575,3575,3575,3575,1381
20230922,120800,914046510,3575,3575,3575,3570,2080
20230922,120700,906610520,3575,3585,3585,3575,714
20230922,120600,904054010,3585,3585,3585,3585,0
20230922,120500,904054010,3585,3585,3585,3585,0
20230922,120400,904054010,3585,3585,3585,3585,0
20230922,120300,904054010,3585,3585,3585,3585,1
20230922,120200,904050425,3585,3590,3590,3585,11
20230922,120100,904010940,3590,3590,3590,3590,0
20230922,120000,904010940,3590,3590,3590,3590,20
20230922,115900,903939140,3590,3590,3590,3590,0
20230922,115800,903939140,3590,3590,3590,3590,0
20230922,115700,903939140,3590,3590,3590,3590,1
20230922,115600,903935550,3585,3585,3585,3585,4
20230922,115500,903921210,3585,3585,3585,3585,4
20230922,115400,903906870,3585,3590,3590,3585,114
20230922,115300,903497630,3590,3590,3590,3590,0
20230922,115200,903497630,3590,3590,3590,3590,0
20230922,115100,903497630,3590,3590,3590,3590,0
20230922,115000,903497630,3590,3590,3590,3590,0
20230922,114900,903497630,3590,3590,3590,3590,0
20230922,114800,903497630,3590,3590,3590,3590,0
20230922,114700,903497630,3590,3590,3590,3590,0
20230922,114600,903497630,3590,3590,3590,3590,200
20230922,114500,902779630,3590,3585,3590,3585,1100
20230922,114400,898830700,3590,3590,3595,3590,2700
20230922,114300,889128700,3590,3590,3590,3590,912
20230922,114200,885854620,3605,3605,3605,3605,0
20230922,114100,885854620,3605,3605,3605,3605,0
20230922,114000,885854620,3605,3610,3610,3605,2746
20230922,113900,875941940,3610,3595,3645,3595,7054
20230922,113800,850466485,3595,3595,3595,3595,0
20230922,113700,850466485,3595,3595,3595,3595,0
20230922,113600,850466485,3595,3600,3600,3595,118
20230922,113500,850042260,3600,3600,3600,3600,0
20230922,113400,850042260,3600,3600,3600,3600,22
20230922,113300,849963060,3600,3600,3600,3600,9
20230922,113200,849930660,3600,3605,3605,3600,257
20230922,113100,849004220,3605,3610,3610,3605,6
20230922,113000,848982565,3600,3610,3610,3600,4
20230922,112900,848968135,3610,3610,3610,3610,0
20230922,112800,848968135,3610,3610,3610,3610,114
20230922,112700,848556595,3625,3625,3625,3625,0
20230922,112600,848556595,3625,3610,3625,3610,10192
20230922,112500,811690485,3600,3600,3600,3600,3
20230922,112400,811679685,3600,3600,3600,3600,0
20230922,112300,811679685,3600,3600,3600,3600,19
20230922,112200,811611285,3600,3600,3600,3600,0
20230922,112100,811611285,3600,3600,3600,3600,2248
20230922,112000,803518485,3600,3600,3600,3600,1749
20230922,111900,797222085,3615,3615,3615,3615,11
20230922,111800,797182320,3595,3600,3600,3595,2600
20230922,111700,787827550,3615,3600,3615,3595,2630
20230922,111600,778369775,3620,3610,3620,3600,5088
20230922,111500,760009250,3620,3620,3620,3620,169
20230922,111400,759397470,3625,3625,3625,3610,2532
20230922,111300,750253095,3625,3620,3625,3620,1144
20230922,111200,746106100,3625,3640,3640,3625,7079
20230922,111100,720421490,3640,3640,3640,3640,2
20230922,111000,720414210,3640,3640,3640,3640,0
20230922,110900,720414210,3640,3640,3640,3640,33
20230922,110800,720294090,3640,3640,3640,3640,0
20230922,110700,720294090,3640,3640,3640,3640,49
20230922,110600,720115730,3650,3650,3650,3640,3119
20230922,110500,708741390,3650,3655,3660,3650,3109
20230922,110400,697382605,3655,3655,3655,3645,3225
20230922,110300,685612740,3635,3655,3655,3635,10696
20230922,110200,646663955,3655,3640,3655,3640,2966
20230922,110100,635852560,3640,3635,3640,3635,3421
20230922,110000,623408725,3635,3620,3635,3620,4647
20230922,105900,606566580,3620,3610,3620,3610,117
20230922,105800,606143875,3615,3605,3615,3600,398
20230922,105700,604709055,3605,3600,3605,3600,2419
20230922,105600,595990565,3600,3600,3600,3600,127
20230922,105500,595533365,3600,3610,3610,3600,103
20230922,105400,595162535,3610,3585,3610,3585,1607
20230922,105300,589371330,3605,3605,3605,3605,3
20230922,105200,589360515,3595,3595,3595,3595,80
20230922,105100,589072915,3595,3610,3610,3595,2083
20230922,105000,581571390,3625,3615,3625,3615,512
20230922,104900,579720340,3600,3590,3600,3590,699
20230922,104800,577205475,3590,3590,3590,3590,0
20230922,104700,577205475,3590,3580,3590,3580,2347
20230922,104600,568792800,3580,3570,3580,3570,1498
20230922,104500,563438675,3570,3570,3570,3560,4100
20230922,104400,548832565,3560,3560,3560,3560,0
20230922,104300,548832565,3560,3570,3570,3560,3800
20230922,104200,535298105,3570,3580,3580,3570,608
20230922,104100,533121535,3580,3565,3580,3560,5929
20230922,104000,511983355,3580,3580,3580,3580,72
20230922,103900,511725595,3570,3565,3570,3565,2030
20230922,103800,504485595,3565,3570,3570,3565,1001
20230922,103700,500912030,3570,3565,3570,3565,1250
20230922,103600,496455720,3555,3555,3555,3555,1365
20230922,103500,491603145,3555,3555,3555,3555,1
20230922,103400,491599590,3550,3550,3550,3550,1000
20230922,103300,488049590,3555,3555,3555,3555,1
20230922,103200,488046035,3545,3545,3545,3545,0
20230922,103100,488046035,3545,3545,3545,3545,230
20230922,103000,487230685,3540,3540,3540,3540,0
20230922,102900,487230685,3540,3560,3560,3540,13
20230922,102800,487184605,3540,3540,3540,3540,0
20230922,102700,487184605,3540,3540,3540,3540,0
20230922,102600,487184605,3540,3550,3560,3540,2381
20230922,102500,478719685,3535,3550,3550,3535,4486
20230922,102400,462844695,3550,3550,3550,3550,220
20230922,102300,462063695,3545,3550,3550,3545,2850
20230922,102200,451955240,3555,3555,3555,3555,301
20230922,102100,450885185,3560,3560,3560,3560,0
20230922,102000,450885185,3560,3560,3560,3560,0
20230922,101900,450885185,3560,3560,3560,3560,2349
20230922,101800,442522745,3560,3560,3560,3560,0
20230922,101700,442522745,3560,3565,3565,3560,2000
20230922,101600,435401150,3575,3575,3575,3575,3
20230922,101500,435390425,3565,3565,3565,3565,0
20230922,101400,435390425,3565,3570,3570,3565,550
20230922,101300,433429585,3570,3575,3575,3570,84
20230922,101200,433129695,3580,3580,3580,3580,500
20230922,101100,431339695,3580,3580,3580,3580,1392
20230922,101000,426356335,3580,3580,3580,3580,0
20230922,100900,426356335,3580,3575,3615,3575,1321
20230922,100800,421605710,3600,3550,3600,3550,4108
20230922,100700,406972565,3555,3555,3555,3555,0
20230922,100600,406972565,3555,3555,3555,3555,1038
20230922,100500,403282475,3555,3550,3555,3550,485
20230922,100400,401559720,3555,3555,3555,3555,0
20230922,100300,401559720,3555,3555,3555,3555,3329
20230922,100200,389725125,3550,3555,3555,3550,2643
20230922,100100,380330965,3555,3555,3555,3555,0
20230922,100000,380330965,3555,3555,3555,3555,0
20230922,095900,380330965,3555,3565,3565,3555,3000
20230922,095800,369661725,3560,3560,3560,3560,30
20230922,095700,369554925,3560,3580,3580,3560,2910
20230922,095600,359179665,3580,3580,3580,3580,130
20230922,095500,358714265,3570,3570,3570,3570,0
20230922,095400,358714265,3570,3570,3570,3570,1300
20230922,095300,354073265,3570,3575,3575,3570,207
20230922,095200,353334265,3605,3595,3605,3585,4366
20230922,095100,337636575,3560,3575,3580,3560,3720
20230922,095000,324341165,3580,3575,3580,3575,152
20230922,094900,323797760,3570,3570,3570,3570,0
20230922,094800,323797760,3570,3565,3570,3555,2053
20230922,094700,316491410,3555,3550,3555,3550,2292
20230922,094600,308344155,3550,3565,3565,3550,3519
20230922,094500,295835900,3565,3565,3565,3565,0
20230922,094400,295835900,3565,3565,3565,3565,0
20230922,094300,295835900,3565,3565,3565,3565,3
20230922,094200,295825205,3555,3575,3575,3555,2510
20230922,094100,286895160,3575,3575,3575,3575,40
20230922,094000,286752160,3565,3575,3575,3565,2000
20230922,093900,279618625,3580,3580,3580,3580,500
20230922,093800,277828625,3580,3580,3580,3580,1
20230922,093700,277825045,3580,3585,3585,3580,3894
20230922,093600,263883555,3590,3580,3590,3580,657
20230922,093500,261526495,3570,3570,3570,3570,748
20230922,093400,258856135,3570,3560,3570,3560,2131
20230922,093300,251262100,3560,3560,3560,3560,500
20230922,093200,249482100,3560,3560,3560,3560,1
20230922,093100,249478540,3560,3560,3560,3560,500
20230922,093000,247698540,3560,3550,3560,3550,609
20230922,092900,245530580,3550,3565,3565,3550,219
20230922,092800,244751740,3565,3565,3565,3565,140
20230922,092700,244252640,3565,3580,3580,3565,527
20230922,092600,242368940,3575,3575,3585,3575,20
20230922,092500,242297420,3575,3585,3590,3575,177
20230922,092400,241662915,3585,3610,3610,3585,1683
20230922,092300,235611570,3615,3620,3620,3615,88
20230922,092200,235293445,3615,3615,3620,3615,925
20230922,092100,231949560,3605,3605,3605,3605,10
20230922,092000,231913510,3615,3625,3625,3615,3459
20230922,091900,219391900,3630,3600,3640,3580,5757
20230922,091800,198700500,3600,3585,3600,3585,2614
20230922,091700,189291900,3585,3570,3585,3570,1228
20230922,091600,184891780,3580,3530,3580,3530,2962
20230922,091500,174322400,3535,3545,3550,3535,4442
20230922,091400,158584920,3545,3570,3585,3545,2935
20230922,091300,148122895,3570,3545,3570,3545,522
20230922,091200,146268915,3545,3535,3545,3530,1053
20230922,091100,142541935,3535,3525,3535,3525,85
20230922,091000,142241730,3540,3540,3540,3540,1
20230922,090900,142238190,3525,3525,3525,3525,52
20230922,090800,142054890,3540,3540,3540,3540,1
20230922,090700,142051350,3515,3505,3545,3505,1310
20230922,090600,137451040,3500,3500,3500,3500,231
20230922,090500,136642540,3500,3500,3500,3485,1889
20230922,090400,130050540,3500,3510,3510,3500,6499
20230922,090300,107302370,3510,3530,3535,3510,3260
20230922,090200,95828750,3530,3535,3535,3530,571
20230922,090100,93811170,3540,3540,3540,3530,482
20230922,090000,92105700,3540,3500,3570,3500,26313